日本ペイントホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/01/28 | 5,050 | 5,180 | 5,030 | 5,170 | +20 | +0.4% | 487,700 |
| 2020/01/27 | 5,290 | 5,340 | 5,120 | 5,150 | -340 | -6.2% | 521,800 |
| 2020/01/24 | 5,500 | 5,530 | 5,470 | 5,490 | +10 | +0.2% | 226,200 |
| 2020/01/23 | 5,510 | 5,600 | 5,480 | 5,480 | -120 | -2.1% | 339,100 |
| 2020/01/22 | 5,460 | 5,600 | 5,450 | 5,600 | +130 | +2.4% | 340,000 |
| 2020/01/21 | 5,510 | 5,590 | 5,470 | 5,470 | -210 | -3.7% | 353,500 |
| 2020/01/20 | 5,700 | 5,730 | 5,650 | 5,680 | -20 | -0.4% | 295,400 |
| 2020/01/17 | 5,820 | 5,830 | 5,680 | 5,700 | -150 | -2.6% | 369,800 |
| 2020/01/16 | 5,810 | 5,870 | 5,790 | 5,850 | +70 | +1.2% | 507,500 |
| 2020/01/15 | 5,770 | 5,820 | 5,720 | 5,780 | +20 | +0.3% | 507,200 |
| 2020/01/14 | 5,620 | 5,780 | 5,610 | 5,760 | +190 | +3.4% | 433,100 |
| 2020/01/10 | 5,520 | 5,580 | 5,520 | 5,570 | +40 | +0.7% | 251,900 |
| 2020/01/09 | 5,500 | 5,570 | 5,500 | 5,530 | +130 | +2.4% | 269,700 |
| 2020/01/08 | 5,500 | 5,510 | 5,310 | 5,400 | -240 | -4.3% | 387,300 |
| 2020/01/07 | 5,590 | 5,690 | 5,580 | 5,640 | +50 | +0.9% | 450,200 |
| 2020/01/06 | 5,540 | 5,620 | 5,520 | 5,590 | -50 | -0.9% | 551,000 |
| 2019/12/30 | 5,630 | 5,670 | 5,610 | 5,640 | ±0 | ±0% | 265,700 |
| 2019/12/27 | 5,610 | 5,670 | 5,550 | 5,640 | +80 | +1.4% | 465,700 |
| 2019/12/26 | 5,500 | 5,560 | 5,480 | 5,560 | +110 | +2% | 292,200 |
| 2019/12/25 | 5,500 | 5,500 | 5,430 | 5,450 | -40 | -0.7% | 149,600 |
| 2019/12/24 | 5,510 | 5,510 | 5,410 | 5,490 | +10 | +0.2% | 198,200 |
| 2019/12/23 | 5,610 | 5,610 | 5,460 | 5,480 | -120 | -2.1% | 237,100 |
| 2019/12/20 | 5,570 | 5,640 | 5,560 | 5,600 | +60 | +1.1% | 660,400 |
| 2019/12/19 | 5,530 | 5,580 | 5,500 | 5,540 | +40 | +0.7% | 840,600 |
| 2019/12/18 | 5,540 | 5,570 | 5,460 | 5,500 | -110 | -2% | 951,400 |
| 2019/12/17 | 5,520 | 5,610 | 5,470 | 5,610 | +170 | +3.1% | 418,400 |
| 2019/12/16 | 5,450 | 5,520 | 5,410 | 5,440 | +10 | +0.2% | 242,200 |
| 2019/12/13 | 5,440 | 5,470 | 5,370 | 5,430 | ±0 | ±0% | 610,400 |
| 2019/12/12 | 5,590 | 5,600 | 5,430 | 5,430 | -130 | -2.3% | 426,800 |
| 2019/12/11 | 5,640 | 5,660 | 5,560 | 5,560 | -110 | -1.9% | 400,300 |
| 2019/12/10 | 5,640 | 5,700 | 5,620 | 5,670 | -40 | -0.7% | 301,000 |
| 2019/12/09 | 5,810 | 5,840 | 5,680 | 5,710 | -50 | -0.9% | 219,500 |
| 2019/12/06 | 5,780 | 5,780 | 5,720 | 5,760 | +30 | +0.5% | 219,100 |
| 2019/12/05 | 5,780 | 5,800 | 5,690 | 5,730 | -60 | -1% | 302,100 |
| 2019/12/04 | 5,820 | 5,840 | 5,770 | 5,790 | -50 | -0.9% | 281,200 |
| 2019/12/03 | 5,800 | 5,860 | 5,770 | 5,840 | -40 | -0.7% | 468,100 |
| 2019/12/02 | 5,840 | 5,930 | 5,820 | 5,880 | +40 | +0.7% | 295,700 |
| 2019/11/29 | 5,990 | 6,010 | 5,810 | 5,840 | -210 | -3.5% | 351,100 |
| 2019/11/28 | 6,050 | 6,070 | 6,020 | 6,050 | ±0 | ±0% | 174,800 |
| 2019/11/27 | 6,150 | 6,180 | 6,020 | 6,050 | -80 | -1.3% | 262,400 |
| 2019/11/26 | 6,120 | 6,150 | 6,090 | 6,130 | +60 | +1% | 379,100 |
| 2019/11/25 | 6,210 | 6,230 | 6,060 | 6,070 | -110 | -1.8% | 230,100 |
| 2019/11/22 | 6,170 | 6,220 | 6,130 | 6,180 | -10 | -0.2% | 400,500 |
| 2019/11/21 | 6,130 | 6,200 | 6,110 | 6,190 | +40 | +0.7% | 417,900 |
| 2019/11/20 | 6,100 | 6,180 | 6,070 | 6,150 | +40 | +0.7% | 289,200 |
| 2019/11/19 | 6,070 | 6,130 | 6,050 | 6,110 | -50 | -0.8% | 232,300 |
| 2019/11/18 | 6,250 | 6,280 | 6,140 | 6,160 | -170 | -2.7% | 315,100 |
| 2019/11/15 | 6,060 | 6,350 | 6,050 | 6,330 | +300 | +5% | 584,900 |
| 2019/11/14 | 6,110 | 6,120 | 6,030 | 6,030 | -30 | -0.5% | 245,300 |
| 2019/11/13 | 6,060 | 6,150 | 6,040 | 6,060 | +40 | +0.7% | 226,000 |
1301～
1350
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「日ペイントＨ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日ペイントＨ | 105,700円 | +11.1% | +24.5% | 1.51% | 15.32倍 | 1.56倍 |
|
自動車、汎用、工業用など総合塗料メーカー世界４位。海外は中国中心にアジア、欧米豪も展開 |
| 富士フイルム | 317,100円 | +2.6% | +0.7% | 2.21% | 14.58倍 | 1.14倍 |
|
写真、医療機器、医薬、液晶フィルム、半導体材料、事務機器展開。医療注力。Ｍ＆Ａにも積極的 |
| 花 王 | 634,100円 | +2.6% | +7.9% | 2.43% | 25.39倍 | 2.76倍 |
|
トイレタリー国内首位、化粧品でも大手。原料からの一貫生産。独自の物流・販社システム所有 |
| 日本酸素 | 496,700円 | -1.4% | +16.0% | 1.09% | 18.53倍 | 2.19倍 |
|
産業ガス国内首位。米国やアジア等で事業拡大、Ｍ＆Ａで欧州にも進出。三菱ケミカルＧ傘下 |
| ユニチャーム | 113,100円 | +3.6% | +5.5% | 1.59% | 22.90倍 | 2.56倍 |
|
生理用品、乳幼児・大人用紙おむつトップ。ペットケア用品も首位級。中国軸のアジア展開に強み |
市場注目の銘柄
チャート関連のコラム
